NVDA270319C00315000
NVDA Mar 19 2027 315.00 Call
optionOPRA
EODOct 23, 2026
1.26USD-4.545%(-0.06)118Vol3,390OI
NVDA270319C00315000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 1.2700 | 1.4000 | 1.2600 | 1.2600 | -4.545% | 118 | 3,389 | 0.000% |
| 2026-10-22 | 1.3300 | 1.3700 | 1.2800 | 1.3200 | -24.571% | 93 | 3,371 | -4.545% |
| 2026-10-21 | 1.7300 | 1.7500 | 1.4800 | 1.7500 | +19.863% | 29 | 3,365 | -28.000% |
| 2026-10-20 | 1.4200 | 1.5800 | 1.4000 | 1.4600 | -5.195% | 222 | 3,362 | -13.699% |
| 2026-10-19 | 1.5500 | 1.6200 | 1.5400 | 1.5400 | +3.356% | 287 | 3,511 | -18.182% |
| 2026-10-16 | 1.5400 | 1.5400 | 1.4500 | 1.4900 | -11.834% | 13 | 3,513 | -15.436% |
| 2026-10-15 | 1.6600 | 1.6900 | 1.6000 | 1.6900 | -15.075% | 33 | 3,515 | -25.444% |
| 2026-10-14 | 2.2000 | 2.2000 | 1.9900 | 1.9900 | -22.568% | 27 | 3,508 | -36.683% |
| 2026-10-13 | 2.2500 | 2.5700 | 2.2300 | 2.5700 | +7.983% | 187 | 3,509 | -50.973% |
| 2026-10-12 | 2.3300 | 2.4400 | 2.3300 | 2.3800 | -14.695% | 201 | 3,561 | -47.059% |
| 2026-10-09 | 2.9100 | 2.9500 | 2.7700 | 2.7900 | -5.424% | 124 | 3,564 | -54.839% |
| 2026-10-08 | 3.7400 | 3.7500 | 2.9000 | 2.9500 | -24.165% | 130 | 3,556 | -57.288% |
| 2026-10-07 | 3.9500 | 3.9500 | 3.7500 | 3.8900 | -6.265% | 301 | 3,586 | -67.609% |
| 2026-10-06 | 4.5500 | 4.6000 | 4.1000 | 4.1500 | -2.582% | 110 | 3,588 | -69.639% |
| 2026-10-05 | 3.9000 | 4.3000 | 3.7500 | 4.2600 | +13.600% | 145 | 3,591 | -70.423% |
| 2026-10-02 | 4.4300 | 4.4300 | 3.7500 | 3.7500 | +4.167% | 25 | 3,580 | -66.400% |
| 2026-10-01 | 3.3900 | 3.6000 | 3.3900 | 3.6000 | -3.226% | 4 | 3,580 | -65.000% |
| 2026-09-30 | 3.4500 | 3.9500 | 3.4500 | 3.7200 | +3.911% | 122 | 3,541 | -66.129% |
| 2026-09-29 | 3.9000 | 3.9000 | 3.5700 | 3.5800 | -7.013% | 223 | 3,535 | -64.804% |
| 2026-09-28 | 4.0000 | 4.2800 | 3.8500 | 3.8500 | +17.378% | 20 | 3,524 | -67.273% |
| 2026-09-25 | 3.3000 | 3.3100 | 3.2600 | 3.2800 | -2.381% | 33 | 3,523 | -61.585% |
| 2026-09-24 | 3.2800 | 3.3600 | 3.2200 | 3.3600 | -7.945% | 31 | 3,518 | -62.500% |
| 2026-09-23 | 3.6000 | 3.7000 | 3.4700 | 3.6500 | -10.976% | 131 | 3,533 | -65.479% |
| 2026-09-22 | 3.9500 | 4.2500 | 3.8900 | 4.1000 | +2.500% | 101 | 3,535 | -69.268% |
| 2026-09-21 | 3.7000 | 4.1700 | 3.6700 | 4.0000 | +28.617% | 54 | 3,511 | -68.500% |
| 2026-09-18 | 3.1200 | 3.2300 | 3.0700 | 3.1100 | -4.601% | 117 | 3,487 | -59.486% |
| 2026-09-17 | 3.3300 | 3.3300 | 3.1800 | 3.2600 | +11.263% | 104 | 3,501 | -61.350% |
| 2026-09-16 | 3.1300 | 3.1500 | 2.8100 | 2.9300 | +4.270% | 102 | 3,499 | -56.997% |
| 2026-09-15 | 2.8300 | 2.9200 | 2.8000 | 2.8100 | -3.436% | 77 | 3,507 | -55.160% |
| 2026-09-14 | 2.7600 | 2.9100 | 2.7600 | 2.9100 | -24.416% | 10 | 3,508 | -56.701% |
| 2026-09-11 | 4.1200 | 4.1200 | 3.8500 | 3.8500 | -6.098% | 2 | 3,508 | -67.273% |
| 2026-09-10 | 4.2000 | 4.2300 | 4.0700 | 4.1000 | -16.327% | 95 | 3,488 | -69.268% |
| 2026-09-09 | 5.1000 | 5.1000 | 4.9000 | 4.9000 | -5.950% | 198 | 3,481 | -74.286% |
| 2026-09-08 | 5.6900 | 5.6900 | 5.2100 | 5.2100 | -13.167% | 182 | 3,490 | -75.816% |
| 2026-09-04 | 6.4200 | 6.5000 | 5.7800 | 6.0000 | +7.143% | 1,822 | 1,952 | -79.000% |
| 2026-09-03 | 5.1000 | 5.6300 | 4.8500 | 5.6000 | +23.077% | 125 | 1,942 | -77.500% |
| 2026-09-02 | 4.2500 | 5.2000 | 4.2500 | 4.5500 | +28.169% | 354 | 1,860 | -72.308% |
| 2026-09-01 | 3.4600 | 3.8200 | 3.4600 | 3.5500 | -11.250% | 160 | 1,840 | -64.507% |
| 2026-08-31 | 4.2600 | 4.2600 | 3.8000 | 4.0000 | -4.762% | 58 | 1,824 | -68.500% |
| 2026-08-28 | 5.1700 | 5.1700 | 4.1500 | 4.2000 | -25.795% | 139 | 1,825 | -70.000% |
| 2026-08-27 | 5.1500 | 6.1200 | 5.1500 | 5.6600 | +48.556% | 181 | 1,774 | -77.739% |
| 2026-08-26 | 3.7800 | 3.8600 | 3.6700 | 3.8100 | -3.053% | 137 | 1,752 | -66.929% |
| 2026-08-25 | 3.9600 | 4.0200 | 3.6900 | 3.9300 | +10.704% | 124 | 1,755 | -67.939% |
| 2026-08-24 | 3.7000 | 3.7000 | 3.5500 | 3.5500 | -25.263% | 383 | 1,518 | -64.507% |
| 2026-08-20 | 4.8500 | 5.0000 | 4.6900 | 4.7500 | -5.941% | 41 | 1,496 | -73.474% |
| 2026-08-19 | 4.7500 | 5.0500 | 4.7500 | 5.0500 | -4.717% | 3 | 1,498 | -75.050% |
| 2026-08-18 | 5.5500 | 5.5500 | 5.2700 | 5.3000 | -16.139% | 34 | 1,493 | -76.226% |
| 2026-08-17 | 6.4000 | 6.7500 | 6.3200 | 6.3200 | -2.769% | 66 | 1,502 | -80.063% |
| 2026-08-14 | 6.6000 | 6.7000 | 6.4600 | 6.5000 | -3.704% | 179 | 1,474 | -80.615% |
| 2026-08-13 | 6.8500 | 7.0100 | 6.5000 | 6.7500 | +8.871% | 46 | 1,470 | -81.333% |
| 2026-08-12 | 6.5000 | 6.7500 | 6.2000 | 6.2000 | +19.231% | 6 | 1,472 | -79.677% |
| 2026-08-11 | 6.0200 | 6.0200 | 5.2000 | 5.2000 | -10.499% | 99 | 1,471 | -75.769% |
| 2026-08-10 | 5.8500 | 5.8500 | 5.8000 | 5.8100 | -12.632% | 3 | 1,472 | -78.313% |
| 2026-08-07 | 6.7600 | 6.7600 | 6.4500 | 6.6500 | +3.101% | 107 | 1,366 | -81.053% |
| 2026-08-06 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | -8.640% | 5 | 1,361 | -80.465% |
| 2026-08-05 | 6.6500 | 7.2200 | 6.6500 | 7.0600 | +26.750% | 83 | 1,362 | -82.153% |
| 2026-08-04 | 4.9900 | 5.5700 | 4.9600 | 5.5700 | +20.302% | 70 | 1,361 | -77.379% |
| 2026-08-03 | 4.5600 | 4.6400 | 4.5300 | 4.6300 | +32.665% | 72 | 1,370 | -72.786% |
| 2026-07-31 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | +14.052% | 1 | 1,370 | -63.897% |
| 2026-07-30 | 3.1200 | 3.1300 | 3.0500 | 3.0600 | -13.803% | 30 | 1,371 | -58.824% |
| 2026-07-27 | 3.5000 | 3.5500 | 3.5000 | 3.5500 | -29.703% | 7 | 1,374 | -64.507% |
| 2026-07-24 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -19.714% | 5 | 1,378 | -75.050% |
| 2026-07-22 | 4.9200 | 6.3200 | 4.9200 | 6.2900 | +26.815% | 50 | 1,378 | -79.968% |
| 2026-07-21 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | +0.405% | 4 | 1,378 | -74.597% |
| 2026-07-20 | 4.9000 | 4.9500 | 4.9000 | 4.9400 | -17.804% | 4 | 1,377 | -74.494% |
| 2026-07-16 | 6.0200 | 6.0600 | 5.8700 | 6.0100 | -10.299% | 120 | 1,369 | -79.035% |
| 2026-07-15 | 6.7300 | 6.7300 | 6.7000 | 6.7000 | 0.000% | 7 | 1,376 | -81.194% |
| 2026-07-14 | 6.4500 | 6.7000 | 6.4500 | 6.7000 | -1.471% | 9 | 1,378 | -81.194% |
| 2026-07-10 | 6.3000 | 6.8500 | 6.2800 | 6.8000 | +19.089% | 86 | 1,379 | -81.471% |
| 2026-07-09 | 5.9500 | 5.9500 | 5.7000 | 5.7100 | -5.620% | 55 | 1,377 | -77.933% |
| 2026-07-08 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | +27.101% | 15 | 1,391 | -79.174% |
| 2026-07-07 | 4.2000 | 4.8500 | 4.1500 | 4.7600 | +3.478% | 64 | 1,370 | -73.529% |
| 2026-07-06 | 4.4500 | 4.6000 | 4.4500 | 4.6000 | -2.128% | 11 | 1,369 | -72.609% |
| 2026-07-02 | 4.9300 | 4.9300 | 4.7000 | 4.7000 | -7.843% | 2 | 1,367 | -73.191% |
| 2026-07-01 | 4.7500 | 5.1000 | 4.7500 | 5.1000 | -5.380% | 38 | 1,353 | -75.294% |
| 2026-06-30 | 5.1900 | 5.4000 | 5.1900 | 5.3900 | +14.681% | 116 | 1,349 | -76.623% |
| 2026-06-29 | 4.8000 | 4.9500 | 4.6900 | 4.7000 | -4.082% | 206 | 1,358 | -73.191% |
| 2026-06-26 | 4.9500 | 5.1500 | 4.9000 | 4.9000 | -11.712% | 17 | 1,356 | -74.286% |
| 2026-06-25 | 5.7000 | 5.7000 | 5.5500 | 5.5500 | -11.905% | 9 | 1,356 | -77.297% |
| 2026-06-24 | 6.2200 | 6.3000 | 6.0000 | 6.3000 | -2.477% | 16 | 1,356 | -80.000% |
| 2026-06-23 | 6.5000 | 6.6000 | 6.4600 | 6.4600 | -17.707% | 9 | 1,359 | -80.495% |
| 2026-06-22 | 8.0400 | 8.0400 | 7.8200 | 7.8500 | +1.948% | 8 | 1,361 | -83.949% |
| 2026-06-18 | 8.0000 | 8.0000 | 7.7000 | 7.7000 | +0.391% | 28 | 1,363 | -83.636% |
| 2026-06-17 | 7.6700 | 7.6700 | 7.6700 | 7.6700 | -8.144% | 1 | 1,364 | -83.572% |
| 2026-06-16 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | -9.140% | 1 | 1,363 | -84.910% |
| 2026-06-15 | 8.3500 | 9.1900 | 8.3500 | 9.1900 | +19.974% | 19 | 1,362 | -86.289% |
| 2026-06-11 | 7.6600 | 7.6600 | 7.6600 | 7.6600 | -9.563% | 1 | 1,362 | -83.551% |
| 2026-06-09 | 7.7000 | 8.4700 | 7.7000 | 8.4700 | -9.412% | 6 | 1,363 | -85.124% |
| 2026-06-08 | 9.5400 | 9.6500 | 9.3500 | 9.3500 | 0.000% | 19 | 1,371 | -86.524% |
| 2026-06-05 | 10.1000 | 10.1000 | 9.3000 | 9.3500 | -17.549% | 8 | 1,375 | -86.524% |
| 2026-06-04 | 11.2500 | 11.3400 | 11.2500 | 11.3400 | -0.351% | 30 | 1,376 | -88.889% |
| 2026-06-03 | 11.7100 | 11.8500 | 11.3800 | 11.3800 | -24.486% | 33 | 1,387 | -88.928% |
| 2026-06-02 | 15.2000 | 16.2000 | 15.0700 | 15.0700 | +10.403% | 8 | 1,388 | -91.639% |
| 2026-06-01 | 12.7000 | 13.6500 | 12.7000 | 13.6500 | +20.158% | 67 | 1,390 | -90.769% |
| 2026-05-29 | 10.0500 | 11.3600 | 10.0500 | 11.3600 | +10.291% | 155 | 1,460 | -88.908% |
| 2026-05-28 | 9.6000 | 10.3000 | 9.4400 | 10.3000 | +7.292% | 118 | 1,494 | -87.767% |
| 2026-05-27 | 9.5200 | 9.6000 | 9.0300 | 9.6000 | -3.808% | 85 | 1,497 | -86.875% |
| 2026-05-26 | 10.9900 | 10.9900 | 9.9500 | 9.9800 | -4.952% | 96 | 1,451 | -87.375% |
| 2026-05-22 | 11.7500 | 11.7500 | 10.5000 | 10.5000 | -10.941% | 44 | 1,439 | -88.000% |
| 2026-05-21 | 12.6500 | 13.7500 | 11.5700 | 11.7900 | -8.249% | 49 | 1,435 | -89.313% |
| 2026-05-20 | 13.3400 | 13.4300 | 12.7000 | 12.8500 | -5.861% | 576 | 958 | -90.195% |
| 2026-05-19 | 12.8000 | 13.6500 | 12.5400 | 13.6500 | +0.368% | 175 | 939 | -90.769% |
| 2026-05-18 | 15.1500 | 15.4500 | 12.9500 | 13.6000 | -17.576% | 732 | 330 | -90.735% |
| 2026-05-15 | 16.6000 | 16.6000 | 14.6800 | 16.5000 | -10.082% | 28 | 306 | -92.364% |
| 2026-05-14 | 16.9000 | 18.9000 | 16.9000 | 18.3500 | +27.254% | 321 | 107 | -93.134% |
| 2026-05-13 | 14.6500 | 14.7200 | 14.4200 | 14.4200 | +21.688% | 7 | 107 | -91.262% |
| 2026-05-12 | 11.8500 | 11.8500 | 11.7100 | 11.8500 | -6.324% | 17 | 92 | -89.367% |
| 2026-05-11 | 13.0000 | 13.0000 | 12.6500 | 12.6500 | +15.737% | 27 | 74 | -90.040% |
| 2026-05-08 | 11.6500 | 11.6500 | 10.9300 | 10.9300 | +4.095% | 4 | 70 | -88.472% |
| 2026-05-07 | 10.9000 | 10.9000 | 10.5000 | 10.5000 | +22.093% | 7 | 64 | -88.000% |
| 2026-05-06 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | +11.979% | 2 | 62 | -85.349% |
| 2026-04-30 | 7.6800 | 7.6800 | 7.6800 | 7.6800 | -18.730% | 11 | 52 | -83.594% |
| 2026-04-29 | 9.8000 | 9.8000 | 9.4500 | 9.4500 | -5.500% | 46 | 52 | -86.667% |
| 2026-04-28 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | 0.000% | 6 | 0 | -87.400% |